TScan Therapeutics, Inc. (TCRX) NASDAQ
1.01
-0.02(-1.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.01
-0.02(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1 | 1.01 | 1.01 | 1.05 | 1 | 672,893 |
| April 01, 2026 | 0.99 | 1.03 | 1.03 | 1.07 | 0.99 | 636,207 |
| March 31, 2026 | 0.97 | 1.01 | 1.01 | 1.02 | 0.96 | 231,787 |
| March 30, 2026 | 1 | 0.94 | 0.94 | 1 | 0.92 | 297,945 |
| March 27, 2026 | 1.02 | 0.99 | 0.99 | 1.02 | 0.97 | 459,370 |
| March 26, 2026 | 1.04 | 1.03 | 1.03 | 1.06 | 1.01 | 313,972 |
| March 25, 2026 | 1.03 | 1.04 | 1.04 | 1.06 | 1.03 | 332,353 |
| March 24, 2026 | 1.05 | 1.03 | 1.03 | 1.06 | 1 | 393,679 |
| March 23, 2026 | 1.07 | 1.04 | 1.04 | 1.07 | 1.01 | 545,899 |
| March 20, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1 | 573,647 |
| March 19, 2026 | 1.04 | 1.04 | 1.04 | 1.06 | 1.02 | 638,445 |
| March 18, 2026 | 1.07 | 1.07 | 1.07 | 1.13 | 1.04 | 532,742 |
| March 17, 2026 | 1.07 | 1.09 | 1.09 | 1.14 | 1.05 | 1.24M |
| March 16, 2026 | 1.09 | 1.06 | 1.06 | 1.1 | 1.04 | 473,177 |
| March 13, 2026 | 1.15 | 1.05 | 1.05 | 1.16 | 1.04 | 620,158 |
| March 12, 2026 | 1.15 | 1.13 | 1.13 | 1.19 | 1.11 | 1M |
| March 11, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.13 | 280,556 |
| March 10, 2026 | 1.25 | 1.18 | 1.18 | 1.26 | 1.17 | 496,257 |
| March 09, 2026 | 1.1 | 1.24 | 1.24 | 1.25 | 1.1 | 1.34M |
| March 06, 2026 | 1.14 | 1.12 | 1.12 | 1.16 | 1.06 | 716,500 |
| March 05, 2026 | 1.12 | 1.13 | 1.13 | 1.19 | 1.1 | 1.02M |
| March 04, 2026 | 1.05 | 1.08 | 1.08 | 1.09 | 1.03 | 510,103 |
| March 03, 2026 | 1.01 | 1.03 | 1.03 | 1.08 | 0.99 | 626,256 |
| March 02, 2026 | 1.02 | 1.05 | 1.05 | 1.07 | 1 | 438,441 |
| February 27, 2026 | 1.09 | 1.06 | 1.06 | 1.13 | 1.04 | 404,100 |
| February 26, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.07 | 461,800 |
| February 25, 2026 | 1.1 | 1.11 | 1.11 | 1.13 | 1.07 | 484,300 |
| February 24, 2026 | 1.01 | 1.05 | 1.05 | 1.12 | 1.01 | 359,700 |
| February 23, 2026 | 1.01 | 1.01 | 1.01 | 1.03 | 0.99 | 79,911 |
| February 20, 2026 | 1.01 | 1.01 | 0 | 1.06 | 0.98 | 169,913 |
| February 19, 2026 | 1.03 | 1.02 | 0 | 1.05 | 0.99 | 286,609 |
| February 18, 2026 | 0.96 | 1.02 | 0 | 1.08 | 0.96 | 1.6M |
| February 17, 2026 | 0.96 | 0.98 | 0 | 0.99 | 0.91 | 290,713 |
| February 13, 2026 | 0.95 | 0.93 | 0 | 0.98 | 0.93 | 530,700 |
| February 12, 2026 | 0.98 | 0.93 | 0 | 0.98 | 0.91 | 190,231 |
| February 11, 2026 | 0.99 | 0.97 | 0 | 0.99 | 0.93 | 283,000 |
| February 10, 2026 | 1 | 1 | 0 | 1.02 | 0.98 | 268,660 |
| February 09, 2026 | 0.99 | 0.98 | 0 | 1.02 | 0.95 | 484,924 |
| February 06, 2026 | 0.94 | 1.03 | 0 | 1.04 | 0.9 | 1.08M |
| February 05, 2026 | 0.96 | 0.91 | 0 | 1 | 0.91 | 642,000 |
| February 04, 2026 | 1 | 0.96 | 0 | 1.03 | 0.96 | 417,000 |
| February 03, 2026 | 1.02 | 1 | 0 | 1.04 | 0.98 | 209,547 |
| February 02, 2026 | 1.04 | 1.02 | 0 | 1.06 | 1.01 | 526,700 |
| January 30, 2026 | 1.03 | 1.02 | 0 | 1.05 | 1 | 507,910 |
| January 29, 2026 | 1.08 | 1.04 | 0 | 1.1 | 1.02 | 631,154 |
| January 28, 2026 | 1.11 | 1.06 | 0 | 1.14 | 1.06 | 390,885 |
| January 27, 2026 | 1.11 | 1.12 | 0 | 1.17 | 1.1 | 404,300 |
| January 26, 2026 | 1.13 | 1.13 | 0 | 1.14 | 1.09 | 633,722 |
| January 23, 2026 | 1.17 | 1.14 | 0 | 1.2 | 1.13 | 416,632 |
| January 22, 2026 | 1.14 | 1.18 | 0 | 1.21 | 1.14 | 383,930 |
| January 21, 2026 | 1.1 | 1.14 | 0 | 1.18 | 1.1 | 331,934 |
| January 20, 2026 | 1.1 | 1.12 | 0 | 1.16 | 1.09 | 519,300 |
| January 16, 2026 | 1.12 | 1.13 | 0 | 1.2 | 1.12 | 655,440 |
| January 15, 2026 | 1.19 | 1.14 | 0 | 1.21 | 1.13 | 533,294 |
| January 14, 2026 | 1.17 | 1.2 | 0 | 1.21 | 1.14 | 487,624 |
| January 13, 2026 | 1.18 | 1.17 | 0 | 1.2 | 1.13 | 388,201 |
| January 12, 2026 | 1.21 | 1.17 | 0 | 1.21 | 1.13 | 631,996 |
| January 09, 2026 | 1.19 | 1.21 | 0 | 1.27 | 1.18 | 790,084 |
| January 08, 2026 | 1.17 | 1.18 | 0 | 1.21 | 1.13 | 525,100 |
| January 07, 2026 | 1.18 | 1.18 | 0 | 1.22 | 1.15 | 788,700 |